Prospect Capital Corporation (PSEC)
Exportar para Excel
<< < 2 3 4 5 6 > |
12/12/2022 |
644.636 |
1,11%
|
7,19
|
7,155
|
7,265
|
7,26
|
09/12/2022 |
526.469 |
0,42%
|
7,18
|
7,165
|
7,2295
|
7,22
|
08/12/2022 |
694.367 |
1,12%
|
7,17
|
7,16
|
7,27
|
7,24
|
07/12/2022 |
806.743 |
-0,97%
|
7,23
|
7,14
|
7,29
|
7,16
|
06/12/2022 |
3.306.264 |
-2,69%
|
7,45
|
7,22
|
7,45
|
7,23
|
05/12/2022 |
4.515.629 |
-3,63%
|
7,68
|
7,41
|
7,69
|
7,43
|
02/12/2022 |
2.366.082 |
-0,39%
|
7,65
|
7,595
|
7,72
|
7,64
|
01/12/2022 |
2.299.676 |
0,13%
|
7,66
|
7,67
|
7,795
|
7,75
|
30/11/2022 |
2.104.773 |
0,91%
|
7,66
|
7,585
|
7,74
|
7,73
|
29/11/2022 |
2.200.399 |
-0,77%
|
7,65
|
7,615
|
7,69
|
7,69
|
28/11/2022 |
3.081.654 |
-2,37%
|
7,69
|
7,62
|
7,80
|
7,635
|
25/11/2022 |
1.729.377 |
0,65%
|
7,69
|
7,73
|
7,83
|
7,78
|
24/11/2022 |
2.954.077 |
0,26%
|
7,69
|
7,72
|
7,805
|
7,79
|
23/11/2022 |
2.954.077 |
0,26%
|
7,69
|
7,72
|
7,805
|
7,79
|
22/11/2022 |
2.474.832 |
0,00%
|
7,69
|
7,69
|
7,76
|
7,70
|
21/11/2022 |
2.842.612 |
1,18%
|
7,63
|
7,565
|
7,68
|
7,69
|
18/11/2022 |
1.699.667 |
0,66%
|
7,63
|
7,5695
|
7,64
|
7,62
|
17/11/2022 |
2.495.635 |
-0,13%
|
7,50
|
7,45
|
7,565
|
7,58
|
16/11/2022 |
2.534.337 |
-0,13%
|
7,59
|
7,55
|
7,6451
|
7,56
|
15/11/2022 |
2.453.119 |
0,60%
|
7,58
|
7,5032
|
7,645
|
7,565
|
14/11/2022 |
668.208 |
-0,40%
|
7,48
|
7,39
|
7,595
|
7,52
|
11/11/2022 |
716.981 |
2,43%
|
7,48
|
7,435
|
7,6173
|
7,58
|
10/11/2022 |
906.351 |
3,19%
|
7,31
|
7,28
|
7,525
|
7,43
|
09/11/2022 |
459.067 |
-2,31%
|
7,31
|
7,20
|
7,35
|
7,20
|
08/11/2022 |
667.978 |
-0,94%
|
7,28
|
7,295
|
7,50
|
7,37
|
07/11/2022 |
679.159 |
2,34%
|
7,28
|
7,2595
|
7,45
|
7,45
|
04/11/2022 |
524.540 |
1,61%
|
7,14
|
7,14
|
7,33
|
7,275
|
03/11/2022 |
582.516 |
-0,28%
|
7,25
|
7,075
|
7,205
|
7,16
|
02/11/2022 |
655.583 |
-0,96%
|
7,25
|
7,14
|
7,38
|
7,20
|
01/11/2022 |
565.544 |
0,97%
|
7,30
|
7,2109
|
7,32
|
7,27
|
31/10/2022 |
439.475 |
0,28%
|
7,16
|
7,18
|
7,29
|
7,26
|
28/10/2022 |
448.861 |
1,26%
|
7,16
|
7,13
|
7,2583
|
7,25
|
27/10/2022 |
575.846 |
-1,52%
|
7,25
|
7,14
|
7,2981
|
7,14
|
26/10/2022 |
947.613 |
-1,78%
|
7,25
|
7,19
|
7,33
|
7,18
|
25/10/2022 |
1.132.839 |
2,81%
|
7,11
|
7,08
|
7,36
|
7,31
|
24/10/2022 |
1.007.635 |
2,30%
|
6,99
|
6,92
|
7,1295
|
7,13
|
21/10/2022 |
643.902 |
-0,14%
|
6,85
|
6,795
|
6,97
|
6,95
|
20/10/2022 |
563.448 |
0,50%
|
6,85
|
6,83
|
6,9585
|
6,864
|
19/10/2022 |
520.605 |
-1,72%
|
6,83
|
6,77
|
6,88
|
6,86
|
18/10/2022 |
572.210 |
1,48%
|
6,85
|
6,82
|
6,94
|
6,86
|
17/10/2022 |
807.062 |
1,07%
|
6,78
|
6,69
|
6,885
|
6,7411
|
14/10/2022 |
471.569 |
0,15%
|
6,44
|
6,65
|
6,8488
|
6,72
|
13/10/2022 |
1.033.373 |
1,98%
|
6,44
|
6,3407
|
6,72
|
6,71
|
12/10/2022 |
458.155 |
1,40%
|
6,44
|
6,3708
|
6,56
|
6,52
|
11/10/2022 |
708.362 |
-0,62%
|
6,44
|
6,275
|
6,50
|
6,43
|
10/10/2022 |
611.602 |
-1,53%
|
6,55
|
6,40
|
6,59
|
6,43
|
07/10/2022 |
631.222 |
-1,65%
|
6,62
|
6,51
|
6,64
|
6,55
|
06/10/2022 |
484.455 |
-2,56%
|
6,77
|
6,655
|
6,8194
|
6,665
|
05/10/2022 |
925.184 |
-0,73%
|
6,77
|
6,585
|
6,81
|
6,76
|
04/10/2022 |
1.200.747 |
7,20%
|
6,56
|
6,51
|
6,86
|
6,85
|
03/10/2022 |
1.401.550 |
3,07%
|
6,28
|
6,115
|
6,47
|
6,39
|
30/09/2022 |
1.168.154 |
0,32%
|
6,64
|
6,1201
|
6,30
|
6,21
|
29/09/2022 |
2.005.854 |
-8,74%
|
6,64
|
6,09
|
6,65
|
6,105
|
28/09/2022 |
607.487 |
1,98%
|
6,57
|
6,52
|
6,71
|
6,69
|
27/09/2022 |
1.118.128 |
0,61%
|
6,81
|
6,50
|
6,75
|
6,57
|
26/09/2022 |
1.729.459 |
-3,55%
|
6,81
|
6,5291
|
6,79
|
6,53
|
23/09/2022 |
2.414.442 |
-1,45%
|
6,81
|
6,67
|
6,84
|
6,79
|
22/09/2022 |
1.849.881 |
-3,91%
|
7,20
|
6,86
|
7,28
|
6,89
|
21/09/2022 |
660.795 |
-0,82%
|
7,33
|
7,175
|
7,355
|
7,22
|
20/09/2022 |
573.397 |
-1,22%
|
7,32
|
7,24
|
7,33
|
7,28
|
19/09/2022 |
498.082 |
0,54%
|
7,32
|
7,2873
|
7,40
|
7,39
|
16/09/2022 |
788.213 |
-0,68%
|
7,35
|
7,28
|
7,38
|
7,35
|
15/09/2022 |
532.385 |
0,27%
|
7,38
|
7,38
|
7,48
|
7,40
|
14/09/2022 |
692.789 |
-0,94%
|
7,48
|
7,365
|
7,505
|
7,38
|
13/09/2022 |
904.907 |
-2,61%
|
7,56
|
7,42
|
7,57
|
7,45
|
12/09/2022 |
817.130 |
1,73%
|
7,50
|
7,555
|
7,65
|
7,65
|
09/09/2022 |
785.831 |
0,13%
|
7,50
|
7,50
|
7,56
|
7,50
|
08/09/2022 |
529.410 |
0,67%
|
7,43
|
7,39
|
7,50
|
7,49
|
07/09/2022 |
582.226 |
0,14%
|
7,35
|
7,33
|
7,44
|
7,37
|
06/09/2022 |
874.287 |
0,95%
|
7,47
|
7,28
|
7,42
|
7,38
|
05/09/2022 |
709.738 |
0,95%
|
7,47
|
7,33
|
7,52
|
7,43
|
02/09/2022 |
709.738 |
0,95%
|
7,47
|
7,33
|
7,52
|
7,43
|
01/09/2022 |
1.121.325 |
-0,40%
|
7,46
|
7,29
|
7,4724
|
7,45
|
31/08/2022 |
1.626.737 |
3,17%
|
7,31
|
7,27
|
7,65
|
7,48
|
30/08/2022 |
3.286.005 |
-6,45%
|
7,68
|
7,11
|
7,76
|
7,25
|
29/08/2022 |
730.815 |
-0,64%
|
7,78
|
7,65
|
7,80
|
7,75
|
26/08/2022 |
904.820 |
-3,70%
|
8,02
|
7,80
|
8,067
|
7,80
|
25/08/2022 |
822.115 |
1,25%
|
8,06
|
8,01
|
8,13
|
8,10
|
24/08/2022 |
551.649 |
0,57%
|
7,99
|
7,945
|
8,02
|
8,005
|
23/08/2022 |
542.830 |
0,89%
|
7,90
|
7,90
|
8,015
|
7,96
|
22/08/2022 |
756.660 |
-1,37%
|
8,05
|
7,885
|
7,98
|
7,92
|
19/08/2022 |
647.504 |
-0,68%
|
8,05
|
7,9905
|
8,07
|
8,025
|
18/08/2022 |
453.820 |
0,37%
|
8,07
|
8,04
|
8,11
|
8,08
|
17/08/2022 |
770.099 |
-1,59%
|
8,12
|
8,015
|
8,15
|
8,05
|
16/08/2022 |
469.290 |
0,43%
|
8,14
|
8,13
|
8,19
|
8,185
|
15/08/2022 |
545.123 |
0,25%
|
8,13
|
8,07
|
8,17
|
8,15
|
12/08/2022 |
621.358 |
0,99%
|
8,08
|
8,02
|
8,16
|
8,13
|
11/08/2022 |
622.479 |
0,37%
|
8,03
|
8,02
|
8,11
|
8,05
|
10/08/2022 |
569.231 |
1,01%
|
7,92
|
7,9718
|
8,065
|
8,02
|
09/08/2022 |
564.853 |
0,38%
|
7,92
|
7,85
|
7,95
|
7,94
|
08/08/2022 |
656.291 |
0,76%
|
7,87
|
7,86
|
7,97
|
7,91
|
05/08/2022 |
493.369 |
0,77%
|
7,75
|
7,735
|
7,845
|
7,81
|
04/08/2022 |
337.043 |
-0,13%
|
7,79
|
7,75
|
7,81
|
7,75
|
03/08/2022 |
484.199 |
1,04%
|
7,73
|
7,71
|
7,79
|
7,76
|
02/08/2022 |
545.010 |
-0,52%
|
7,70
|
7,6615
|
7,78
|
7,69
|
01/08/2022 |
592.873 |
0,39%
|
7,65
|
7,63
|
7,765
|
7,73
|
29/07/2022 |
802.644 |
0,65%
|
7,65
|
7,5976
|
7,735
|
7,70
|
28/07/2022 |
790.183 |
1,19%
|
7,54
|
7,495
|
7,67
|
7,65
|
27/07/2022 |
695.860 |
2,17%
|
7,42
|
7,39
|
7,57
|
7,55
|
26/07/2022 |
610.701 |
-1,27%
|
7,42
|
7,3647
|
7,47
|
7,395
|